Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/03/2006 | 153.77p | 156.12p | 153.44p | 153.77p | 31340922 |
17/03/2006 | 151.17p | 154.02p | 150.91p | 153.69p | 46188888 |
16/03/2006 | 150.33p | 151.84p | 150.24p | 151.25p | 22600702 |
15/03/2006 | 150.75p | 151.84p | 149.32p | 150.58p | 19113182 |
14/03/2006 | 148.56p | 152.18p | 148.31p | 149.99p | 40137924 |
13/03/2006 | 151.00p | 151.67p | 147.55p | 149.07p | 41370580 |
10/03/2006 | 147.89p | 153.69p | 146.04p | 150.24p | 118104720 |
09/03/2006 | 148.56p | 151.75p | 145.28p | 148.31p | 48990552 |
08/03/2006 | 148.90p | 149.40p | 143.10p | 147.22p | 59236088 |
07/03/2006 | 149.65p | 151.08p | 149.32p | 149.65p | 106083120 |
06/03/2006 | 149.65p | 151.84p | 149.65p | 150.66p | 34940656 |
03/03/2006 | 148.56p | 150.24p | 147.47p | 149.57p | 25793946 |
02/03/2006 | 151.25p | 152.76p | 148.14p | 148.56p | 49438752 |
01/03/2006 | 146.63p | 151.17p | 146.63p | 150.91p | 42396956 |
28/02/2006 | 150.24p | 150.75p | 146.88p | 147.47p | 53446928 |
27/02/2006 | 150.91p | 151.08p | 149.91p | 150.07p | 53169248 |
24/02/2006 | 151.08p | 151.67p | 149.49p | 149.91p | 80139552 |
23/02/2006 | 153.94p | 156.29p | 149.91p | 150.58p | 99342224 |
22/02/2006 | 150.91p | 154.28p | 148.65p | 154.19p | 68170624 |
21/02/2006 | 153.10p | 154.11p | 151.00p | 151.25p | 53262408 |
20/02/2006 | 156.21p | 156.21p | 152.93p | 154.11p | 19807278 |
17/02/2006 | 152.76p | 155.70p | 152.76p | 154.78p | 37123348 |
16/02/2006 | 149.99p | 152.76p | 149.23p | 152.76p | 91014336 |
15/02/2006 | 147.64p | 149.57p | 147.64p | 148.56p | 48454884 |
14/02/2006 | 144.86p | 147.64p | 144.28p | 147.55p | 117179288 |
13/02/2006 | 143.02p | 144.11p | 141.76p | 143.69p | 56883564 |
10/02/2006 | 144.44p | 144.61p | 142.01p | 142.34p | 109037000 |
09/02/2006 | 149.57p | 150.07p | 143.77p | 145.03p | 234018608 |
08/02/2006 | 148.48p | 151.25p | 147.64p | 149.07p | 54494104 |
07/02/2006 | 148.56p | 149.32p | 147.22p | 148.90p | 30934076 |
06/02/2006 | 149.32p | 150.41p | 147.89p | 148.98p | 41736960 |
03/02/2006 | 145.28p | 149.49p | 144.44p | 149.49p | 62808564 |
02/02/2006 | 145.54p | 146.88p | 144.02p | 144.53p | 51141288 |
01/02/2006 | 146.21p | 146.63p | 144.44p | 145.54p | 89825000 |
31/01/2006 | 144.86p | 146.38p | 143.94p | 145.87p | 45647384 |
30/01/2006 | 146.71p | 147.39p | 144.53p | 144.95p | 35426548 |
27/01/2006 | 143.86p | 146.71p | 142.93p | 146.12p | 47255588 |
26/01/2006 | 141.17p | 143.02p | 140.83p | 143.02p | 79197528 |
25/01/2006 | 139.91p | 141.50p | 140.16p | 141.08p | 40362048 |
24/01/2006 | 139.74p | 140.83p | 139.32p | 139.91p | 43531292 |
23/01/2006 | 140.66p | 141.42p | 138.56p | 139.49p | 53466068 |
20/01/2006 | 140.83p | 143.35p | 141.00p | 141.50p | 37608652 |
19/01/2006 | 142.01p | 142.85p | 141.17p | 141.17p | 46713148 |
18/01/2006 | 140.50p | 142.18p | 138.98p | 141.84p | 55756276 |
17/01/2006 | 142.60p | 143.52p | 141.00p | 142.01p | 40173404 |
16/01/2006 | 142.26p | 144.19p | 142.26p | 143.69p | 23942400 |
13/01/2006 | 144.36p | 143.77p | 142.09p | 143.02p | 38907876 |
12/01/2006 | 144.19p | 145.03p | 141.17p | 143.77p | 84401592 |
11/01/2006 | 143.02p | 144.36p | 142.34p | 143.52p | 50952348 |
10/01/2006 | 145.62p | 146.12p | 142.85p | 143.18p | 55906140 |
09/01/2006 | 149.23p | 149.32p | 144.86p | 145.87p | 43584716 |
06/01/2006 | 147.89p | 149.32p | 147.55p | 148.90p | 31398530 |
05/01/2006 | 148.73p | 148.73p | 147.39p | 147.72p | 26273154 |
04/01/2006 | 146.80p | 148.65p | 145.79p | 148.39p | 39358272 |
03/01/2006 | 144.53p | 147.22p | 142.76p | 146.04p | 39742760 |
30/12/2005 | 144.70p | 144.53p | 142.93p | 143.69p | 7998103 |
29/12/2005 | 143.86p | 145.20p | 142.76p | 144.70p | 15604831 |
28/12/2005 | 144.19p | 145.12p | 142.43p | 143.86p | 20606626 |
23/12/2005 | 142.09p | 143.18p | 141.84p | 142.85p | 9446992 |
22/12/2005 | 140.83p | 142.09p | 140.41p | 141.84p | 28719366 |
21/12/2005 | 137.64p | 140.75p | 137.30p | 140.66p | 40448208 |
20/12/2005 | 137.13p | 137.81p | 136.55p | 137.30p | 40934036 |
19/12/2005 | 137.30p | 137.55p | 135.87p | 137.30p | 17529188 |
16/12/2005 | 135.87p | 137.64p | 135.62p | 136.71p | 68614816 |
15/12/2005 | 135.45p | 138.06p | 134.45p | 136.29p | 47297036 |
14/12/2005 | 133.94p | 135.03p | 133.69p | 135.03p | 83978536 |
13/12/2005 | 133.77p | 134.87p | 133.18p | 133.77p | 61099668 |
12/12/2005 | 134.11p | 134.45p | 132.18p | 133.27p | 88073984 |
09/12/2005 | 132.01p | 134.45p | 131.76p | 133.27p | 46490428 |
08/12/2005 | 133.10p | 133.44p | 131.92p | 132.85p | 42073192 |
07/12/2005 | 132.43p | 133.77p | 131.34p | 133.60p | 50298092 |
06/12/2005 | 131.25p | 132.26p | 131.00p | 131.92p | 27083638 |
05/12/2005 | 131.67p | 132.09p | 131.08p | 131.25p | 76624336 |
02/12/2005 | 131.17p | 132.09p | 130.75p | 131.42p | 39991896 |
01/12/2005 | 131.67p | 132.60p | 131.08p | 131.17p | 51920372 |
30/11/2005 | 131.42p | 134.19p | 129.66p | 130.92p | 46378216 |
29/11/2005 | 130.92p | 132.34p | 129.32p | 131.08p | 19739388 |
28/11/2005 | 130.41p | 132.60p | 129.57p | 130.41p | 39636472 |
25/11/2005 | 128.56p | 130.08p | 127.89p | 129.40p | 18467154 |
24/11/2005 | 129.57p | 130.33p | 128.31p | 128.65p | 26391702 |
23/11/2005 | 127.72p | 130.41p | 126.04p | 130.08p | 51933200 |
22/11/2005 | 127.05p | 127.64p | 125.45p | 127.05p | 97868640 |
21/11/2005 | 127.13p | 127.89p | 125.87p | 127.39p | 17492510 |
18/11/2005 | 124.03p | 127.64p | 123.19p | 126.29p | 42255932 |
17/11/2005 | 123.77p | 124.36p | 122.68p | 122.93p | 23959656 |
16/11/2005 | 124.03p | 124.87p | 122.85p | 123.86p | 50676188 |
15/11/2005 | 122.85p | 124.70p | 122.43p | 124.45p | 31469368 |
14/11/2005 | 123.27p | 123.94p | 122.35p | 122.60p | 21195994 |
11/11/2005 | 125.71p | 125.71p | 123.19p | 123.27p | 42696032 |
10/11/2005 | 124.70p | 125.12p | 123.27p | 124.78p | 25091580 |
09/11/2005 | 124.28p | 125.96p | 121.00p | 123.35p | 28134500 |
08/11/2005 | 125.79p | 127.30p | 124.19p | 124.28p | 34158524 |
07/11/2005 | 127.13p | 128.23p | 125.03p | 125.96p | 40624796 |
04/11/2005 | 127.47p | 128.82p | 125.79p | 126.38p | 21576768 |
03/11/2005 | 125.20p | 128.90p | 123.69p | 128.40p | 70501008 |
02/11/2005 | 124.19p | 125.62p | 123.35p | 125.12p | 56425108 |
01/11/2005 | 121.92p | 125.54p | 121.34p | 123.44p | 40693056 |
31/10/2005 | 119.40p | 122.77p | 118.65p | 122.68p | 41833308 |
28/10/2005 | 118.98p | 119.57p | 117.56p | 118.90p | 23320604 |
27/10/2005 | 119.24p | 120.33p | 118.48p | 118.82p | 39285652 |
26/10/2005 | 119.91p | 120.16p | 118.73p | 120.08p | 47100200 |
25/10/2005 | 117.22p | 119.82p | 117.22p | 119.24p | 67981712 |
24/10/2005 | 115.96p | 117.98p | 115.45p | 117.39p | 29117166 |
21/10/2005 | 116.88p | 117.30p | 115.45p | 115.87p | 21909594 |
20/10/2005 | 116.46p | 118.14p | 115.54p | 117.14p | 53494956 |
19/10/2005 | 118.73p | 119.24p | 115.12p | 115.45p | 59367372 |
18/10/2005 | 119.57p | 120.66p | 119.07p | 119.07p | 35942352 |
17/10/2005 | 119.07p | 119.66p | 117.98p | 119.15p | 108764352 |
14/10/2005 | 120.16p | 120.66p | 118.14p | 119.07p | 34225048 |
13/10/2005 | 121.76p | 122.85p | 119.40p | 119.66p | 73339760 |
12/10/2005 | 124.95p | 126.04p | 122.60p | 122.60p | 30601146 |
11/10/2005 | 125.45p | 127.13p | 124.95p | 126.13p | 76513832 |
10/10/2005 | 123.27p | 125.29p | 123.27p | 125.12p | 35061444 |
07/10/2005 | 125.03p | 126.88p | 123.27p | 123.27p | 41646380 |
06/10/2005 | 125.96p | 128.06p | 124.87p | 125.79p | 25857018 |
05/10/2005 | 127.47p | 128.40p | 126.71p | 127.89p | 40467996 |
04/10/2005 | 127.39p | 128.56p | 125.87p | 128.40p | 95387064 |
03/10/2005 | 125.54p | 127.47p | 124.95p | 127.39p | 52275916 |
30/09/2005 | 125.71p | 126.29p | 124.28p | 125.54p | 44212220 |
29/09/2005 | 124.53p | 126.04p | 124.36p | 125.29p | 27032290 |
28/09/2005 | 122.60p | 125.54p | 122.26p | 125.03p | 43814636 |
27/09/2005 | 122.51p | 123.61p | 122.18p | 122.93p | 44586796 |
26/09/2005 | 121.59p | 122.68p | 120.58p | 122.35p | 54206020 |
23/09/2005 | 119.91p | 120.66p | 119.49p | 120.50p | 66125988 |
22/09/2005 | 120.16p | 121.08p | 119.49p | 119.91p | 54765748 |
21/09/2005 | 122.01p | 122.85p | 120.92p | 121.17p | 65923232 |
20/09/2005 | 123.69p | 123.77p | 122.18p | 123.02p | 46537508 |
19/09/2005 | 123.77p | 125.03p | 123.35p | 123.69p | 53554216 |
16/09/2005 | 119.91p | 124.87p | 119.32p | 124.61p | 80693136 |
15/09/2005 | 118.31p | 120.83p | 117.72p | 120.50p | 48246576 |
14/09/2005 | 117.39p | 118.65p | 117.39p | 118.31p | 32265062 |
13/09/2005 | 118.48p | 118.48p | 116.80p | 117.72p | 28760760 |
12/09/2005 | 117.98p | 118.73p | 117.22p | 118.48p | 111992736 |
09/09/2005 | 117.22p | 118.23p | 116.46p | 117.22p | 29090160 |
08/09/2005 | 117.98p | 118.82p | 116.38p | 117.30p | 23130896 |
07/09/2005 | 117.56p | 118.06p | 116.63p | 117.56p | 27224764 |
06/09/2005 | 117.47p | 117.56p | 115.96p | 116.63p | 61685072 |
05/09/2005 | 115.96p | 116.88p | 114.78p | 116.88p | 28034334 |
02/09/2005 | 114.03p | 115.87p | 113.77p | 115.29p | 40875636 |
01/09/2005 | 113.35p | 115.62p | 113.27p | 114.45p | 25997922 |
31/08/2005 | 113.77p | 113.94p | 112.93p | 113.44p | 36062056 |
30/08/2005 | 113.10p | 114.28p | 112.68p | 113.10p | 33621768 |
29/08/2005 | 112.85p | 112.85p | 112.85p | 112.85p | 0 |
26/08/2005 | 113.02p | 114.19p | 112.60p | 112.85p | 19187252 |
25/08/2005 | 113.69p | 114.70p | 112.77p | 113.02p | 32722016 |
24/08/2005 | 115.12p | 115.12p | 114.11p | 114.61p | 26929364 |
23/08/2005 | 115.29p | 115.96p | 114.19p | 114.70p | 34857640 |
22/08/2005 | 113.02p | 115.54p | 112.85p | 114.87p | 27274298 |
19/08/2005 | 114.11p | 114.61p | 112.77p | 113.19p | 14761522 |
18/08/2005 | 114.87p | 115.87p | 113.27p | 113.44p | 34039932 |
17/08/2005 | 115.03p | 115.54p | 112.51p | 114.36p | 38611508 |
16/08/2005 | 115.37p | 116.97p | 114.53p | 114.78p | 26106898 |
15/08/2005 | 115.71p | 116.63p | 115.37p | 115.37p | 17338324 |
12/08/2005 | 116.97p | 117.64p | 115.62p | 116.29p | 29511940 |
11/08/2005 | 116.88p | 118.73p | 116.13p | 116.46p | 47896360 |
10/08/2005 | 116.88p | 117.64p | 116.46p | 116.80p | 54253528 |
09/08/2005 | 116.29p | 118.23p | 116.29p | 117.14p | 66409148 |
08/08/2005 | 115.96p | 116.80p | 115.45p | 116.72p | 39819048 |
05/08/2005 | 114.61p | 115.87p | 114.19p | 115.45p | 51199896 |
04/08/2005 | 114.95p | 115.71p | 114.11p | 115.54p | 28961280 |
03/08/2005 | 114.45p | 114.78p | 113.19p | 114.53p | 74217120 |
02/08/2005 | 111.84p | 114.11p | 111.00p | 113.77p | 29930286 |
01/08/2005 | 113.10p | 113.77p | 110.67p | 112.35p | 59177144 |
29/07/2005 | 115.62p | 115.96p | 111.84p | 112.43p | 55705280 |
28/07/2005 | 108.56p | 118.65p | 107.56p | 114.95p | 257039408 |
27/07/2005 | 105.37p | 105.62p | 104.36p | 104.87p | 49023620 |
26/07/2005 | 104.87p | 105.12p | 103.94p | 104.87p | 29043684 |
25/07/2005 | 103.94p | 104.87p | 103.35p | 104.87p | 20356758 |
22/07/2005 | 104.70p | 105.88p | 103.10p | 104.45p | 37918252 |
21/07/2005 | 103.02p | 104.78p | 102.01p | 104.62p | 44362368 |
20/07/2005 | 101.42p | 102.68p | 100.41p | 102.26p | 137242432 |
19/07/2005 | 102.43p | 102.43p | 100.41p | 100.83p | 52174560 |
18/07/2005 | 101.67p | 102.68p | 101.51p | 102.18p | 46737568 |
15/07/2005 | 100.92p | 102.18p | 100.25p | 101.67p | 76242048 |
14/07/2005 | 102.18p | 102.93p | 100.08p | 100.41p | 51797208 |
13/07/2005 | 102.18p | 103.02p | 101.51p | 102.51p | 49831588 |
12/07/2005 | 101.59p | 103.10p | 101.59p | 102.43p | 59655932 |
11/07/2005 | 102.09p | 102.68p | 100.67p | 101.93p | 41125180 |
08/07/2005 | 99.24p | 101.51p | 98.23p | 101.34p | 55867188 |
07/07/2005 | 100.83p | 101.17p | 94.78p | 98.23p | 89282312 |
06/07/2005 | 97.98p | 101.51p | 97.98p | 101.17p | 95173432 |
05/07/2005 | 98.65p | 99.57p | 98.14p | 98.48p | 40906096 |
04/07/2005 | 99.57p | 99.49p | 97.81p | 99.15p | 22220430 |
01/07/2005 | 96.80p | 99.83p | 95.79p | 99.49p | 62740704 |
30/06/2005 | 96.46p | 97.56p | 95.79p | 96.55p | 25183788 |
29/06/2005 | 96.46p | 97.14p | 95.12p | 97.05p | 30730526 |
28/06/2005 | 95.12p | 96.21p | 94.95p | 95.62p | 63474412 |
27/06/2005 | 95.37p | 95.62p | 94.78p | 95.37p | 54636804 |
24/06/2005 | 96.13p | 96.80p | 95.12p | 95.54p | 65539084 |
23/06/2005 | 98.73p | 98.82p | 96.21p | 96.80p | 98727872 |
22/06/2005 | 98.48p | 99.15p | 98.48p | 98.73p | 39511844 |
21/06/2005 | 98.65p | 99.15p | 98.06p | 98.73p | 43119012 |
20/06/2005 | 98.57p | 98.73p | 97.81p | 98.06p | 18376432 |
17/06/2005 | 97.64p | 100.67p | 97.64p | 98.48p | 64933980 |
16/06/2005 | 97.39p | 98.06p | 97.22p | 97.98p | 43046332 |
15/06/2005 | 98.14p | 98.14p | 96.72p | 97.30p | 75295336 |
14/06/2005 | 98.31p | 98.48p | 96.88p | 97.56p | 70006208 |
13/06/2005 | 96.97p | 99.41p | 96.30p | 98.40p | 53348356 |
10/06/2005 | 96.88p | 96.88p | 95.79p | 96.38p | 50539264 |
09/06/2005 | 95.96p | 97.22p | 95.29p | 96.63p | 67009668 |
*Close Price adjusted for both dividends and splits